Dentsply Sirona Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	34.969	34.969	34.969	34.969	32.487	525
2024-01-31	34.940	35.210	34.940	35.197	32.699	60
2024-01-30	35.410	35.410	35.080	35.170	32.674	13
2024-01-29	34.850	35.350	34.850	35.330	32.823	65
2024-01-26	35.270	35.270	34.975	34.975	32.493	174
2024-01-25	34.830	34.885	34.530	34.885	32.409	789
2024-01-24	35.650	35.650	34.665	34.675	32.214	1,491
2024-01-23	35.938	35.938	35.205	35.209	32.710	753
2024-01-22	35.970	36.310	35.900	36.080	33.519	380
2024-01-19	36.130	36.130	35.302	35.530	33.008	2,528
2024-01-18	35.610	35.852	35.450	35.628	33.099	50
2024-01-17	35.620	35.821	35.390	35.390	32.878	194
2024-01-16	35.822	35.930	35.665	35.868	33.322	1,411
2024-01-12	36.840	36.840	36.610	36.680	34.077	26
2024-01-11	37.018	37.018	36.394	36.648	34.047	2,343
2024-01-10	36.593	37.280	36.550	37.188	34.549	2,275
2024-01-09	36.226	37.008	36.226	36.763	34.154	1,659
2024-01-08	35.420	36.000	35.420	36.000	33.445	151
2024-01-05	35.460	35.591	35.460	35.460	32.943	213
2024-01-03	35.332	35.400	34.729	34.910	32.432	1,384
2024-01-02	35.680	35.890	35.620	35.665	33.134	272
2023-12-28	35.748	35.790	35.662	35.670	33.138	144
2023-12-27	35.621	35.621	35.621	35.621	32.963	154
2023-12-22	35.265	35.319	35.030	35.030	32.416	87
2023-12-21	34.760	34.940	34.760	34.861	32.259	86
2023-12-20	34.520	34.710	34.510	34.710	32.120	93
2023-12-19	34.245	34.840	34.245	34.481	31.908	963
2023-12-18	33.885	34.400	33.800	34.119	31.573	157
2023-12-15	34.370	34.530	34.270	34.410	31.842	44
2023-12-14	34.149	34.940	33.950	34.940	32.333	122
2023-12-13	31.780	32.099	31.739	32.099	29.703	672
2023-12-12	31.620	31.950	31.620	31.950	29.566	117
2023-12-11	31.720	31.720	31.311	31.351	29.012	1,402
2023-12-08	32.510	32.580	31.800	31.800	29.427	27
2023-12-07	32.240	32.555	32.240	32.555	30.126	21
2023-12-06	32.065	32.500	32.065	32.500	30.075	1,205
2023-12-05	32.562	32.580	31.881	32.099	29.703	625
2023-12-04	32.270	33.051	32.270	33.000	30.537	980
2023-12-01	31.710	32.570	31.710	32.570	30.140	1,150
2023-11-30	31.328	31.750	31.328	31.750	29.381	1,162
2023-11-29	31.100	31.510	31.100	31.510	29.159	6
2023-11-28	31.540	31.761	31.341	31.539	29.185	1,764
2023-11-27	31.150	31.490	31.150	31.490	29.140	115
2023-11-24	30.982	31.380	30.982	31.315	28.978	390
2023-11-22	31.060	31.359	31.060	31.241	28.910	355
2023-11-21	30.628	31.180	30.628	31.009	28.695	1,720
2023-11-20	29.460	29.741	29.460	29.741	27.521	2,200
2023-11-17	29.600	29.710	29.535	29.535	27.331	201
2023-11-16	29.570	29.735	29.395	29.500	27.299	1,420
2023-11-15	28.940	29.780	28.940	29.579	27.372	85,587
2023-11-14	28.910	29.515	28.910	29.149	26.974	172
2023-11-13	28.350	28.801	28.090	28.179	26.076	1,416
2023-11-10	28.060	28.350	27.989	28.350	26.234	412
2023-11-09	28.035	28.285	27.829	27.829	25.752	742
2023-11-08	28.459	28.459	28.431	28.431	26.310	400
2023-11-06	29.210	29.260	28.370	28.440	26.318	28,457
2023-11-03	28.770	29.310	28.630	28.990	26.827	202
2023-11-02	26.989	28.590	26.510	28.380	26.262	4,164
2023-11-01	30.260	30.665	30.260	30.665	28.377	11
2023-10-31	30.885	30.885	30.525	30.525	28.247	239

← NewerPage 12 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1600 USD
2025-09-25	0.1600 USD
2025-06-26	0.1600 USD
2025-03-27	0.1600 USD
2024-12-27	0.1600 USD
2024-09-26	0.1600 USD
2024-06-28	0.1600 USD
2024-03-27	0.1600 USD
2023-12-28	0.1400 USD
2023-09-28	0.1400 USD
2023-06-29	0.1400 USD
2023-03-30	0.1400 USD
2022-12-29	0.1250 USD
2022-09-29	0.1250 USD
2022-06-23	0.1250 USD
2022-03-24	0.1250 USD
2021-12-30	0.1100 USD
2021-09-23	0.1100 USD
2021-06-24	0.1100 USD
2021-03-25	0.1000 USD
2020-12-23	0.1000 USD
2020-09-24	0.1000 USD
2020-06-25	0.1000 USD
2020-03-26	0.1000 USD
2019-12-26	0.1000 USD
2019-09-26	0.1000 USD
2019-06-27	0.0875 USD
2019-03-28	0.0875 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.